Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.72 | 27.77 | 27.53 | 27.54 | 117,800 | +0.38(+1.40%) |
Feb 27, 2023 | 27.34 | 27.34 | 26.97 | 27.16 | 101,386 | -0.32(-1.16%) |
Feb 24, 2023 | 26.92 | 27.49 | 26.75 | 27.48 | 125,950 | +0.28(+1.03%) |
Feb 23, 2023 | 27.11 | 27.29 | 26.92 | 27.20 | 121,517 | +0.59(+2.22%) |
Feb 22, 2023 | 27.17 | 27.29 | 26.59 | 26.61 | 76,331 | -0.71(-2.60%) |
Feb 21, 2023 | 27.56 | 27.69 | 27.24 | 27.32 | 130,719 | -0.03(-0.11%) |
Feb 17, 2023 | 27.10 | 27.47 | 26.98 | 27.35 | 168,836 | -0.56(-2.01%) |
Feb 16, 2023 | 28.07 | 28.28 | 27.88 | 27.91 | 194,865 | -0.24(-0.85%) |
Feb 15, 2023 | 28.00 | 28.27 | 27.66 | 28.15 | 328,267 | -0.10(-0.35%) |
Feb 14, 2023 | 27.84 | 28.32 | 27.73 | 28.25 | 171,359 | -0.09(-0.32%) |
Feb 13, 2023 | 28.27 | 28.65 | 28.17 | 28.34 | 112,943 | -0.18(-0.63%) |
Feb 10, 2023 | 28.19 | 28.54 | 28.18 | 28.52 | 223,683 | +0.80(+2.89%) |
Feb 09, 2023 | 27.68 | 27.90 | 27.37 | 27.72 | 264,824 | -0.31(-1.11%) |
Feb 08, 2023 | 27.85 | 28.05 | 27.57 | 28.03 | 482,135 | +0.40(+1.45%) |
Feb 07, 2023 | 26.88 | 27.66 | 26.86 | 27.63 | 182,823 | +0.84(+3.14%) |
Feb 06, 2023 | 26.60 | 26.79 | 26.06 | 26.79 | 407,011 | +0.54(+2.06%) |
Feb 03, 2023 | 27.08 | 27.72 | 26.25 | 26.25 | 231,547 | -0.78(-2.89%) |
Feb 02, 2023 | 27.19 | 27.40 | 26.75 | 27.03 | 311,697 | -0.37(-1.35%) |
Feb 01, 2023 | 28.06 | 28.15 | 27.12 | 27.40 | 275,386 | -0.76(-2.70%) |
Jan 31, 2023 | 27.66 | 28.23 | 27.57 | 28.16 | 207,715 | +0.39(+1.40%) |
Jan 30, 2023 | 28.04 | 28.46 | 27.74 | 27.77 | 471,952 | -0.55(-1.94%) |
Jan 27, 2023 | 29.08 | 29.11 | 28.15 | 28.32 | 237,455 | -0.41(-1.43%) |
Jan 26, 2023 | 28.92 | 28.94 | 28.44 | 28.73 | 85,380 | +0.28(+0.98%) |
Jan 25, 2023 | 28.38 | 28.64 | 28.13 | 28.45 | 105,684 | +0.07(+0.25%) |
Jan 24, 2023 | 29.03 | 29.06 | 28.30 | 28.38 | 248,286 | -0.57(-1.97%) |
Jan 23, 2023 | 29.07 | 29.29 | 28.92 | 28.95 | 355,932 | +0.08(+0.28%) |
Jan 20, 2023 | 28.56 | 28.90 | 28.20 | 28.87 | 301,692 | +0.47(+1.65%) |
Jan 19, 2023 | 28.23 | 28.59 | 28.03 | 28.40 | 238,448 | +0.47(+1.68%) |
Jan 18, 2023 | 28.82 | 28.95 | 27.88 | 27.93 | 813,558 | -0.61(-2.14%) |
Jan 17, 2023 | 28.40 | 28.60 | 27.95 | 28.54 | 296,076 | +0.43(+1.53%) |
Jan 13, 2023 | 27.88 | 28.14 | 27.75 | 28.11 | 237,409 | +0.48(+1.74%) |
Jan 12, 2023 | 27.74 | 27.87 | 27.48 | 27.63 | 128,393 | +0.35(+1.28%) |
Jan 11, 2023 | 26.92 | 27.32 | 26.65 | 27.28 | 431,210 | +0.97(+3.69%) |
Jan 10, 2023 | 26.41 | 26.63 | 26.02 | 26.31 | 171,414 | +0.07(+0.27%) |
Jan 09, 2023 | 26.48 | 26.78 | 26.14 | 26.24 | 206,214 | +0.42(+1.63%) |
Jan 06, 2023 | 26.35 | 26.45 | 25.70 | 25.82 | 197,097 | -0.06(-0.23%) |
Jan 05, 2023 | 25.74 | 26.24 | 25.59 | 25.88 | 234,466 | +0.19(+0.74%) |
Jan 04, 2023 | 26.22 | 26.23 | 25.58 | 25.69 | 546,864 | -1.44(-5.31%) |
Jan 03, 2023 | 27.71 | 28.10 | 26.92 | 27.13 | 593,480 | -1.15(-4.07%) |
Dec 30, 2022 | 27.52 | 28.31 | 27.52 | 28.28 | 316,254 | +0.76(+2.76%) |
Dec 29, 2022 | 27.13 | 27.53 | 27.02 | 27.52 | 246,029 | +0.02(+0.07%) |
Dec 28, 2022 | 27.80 | 27.81 | 27.13 | 27.50 | 847,229 | -0.41(-1.47%) |
Dec 27, 2022 | 27.88 | 28.31 | 27.76 | 27.91 | 642,144 | +0.09(+0.32%) |
Dec 23, 2022 | 27.50 | 27.84 | 27.46 | 27.82 | 297,582 | +0.80(+2.96%) |
Dec 22, 2022 | 27.41 | 27.47 | 26.74 | 27.02 | 443,993 | -0.18(-0.66%) |
Dec 21, 2022 | 27.01 | 27.26 | 26.92 | 27.20 | 400,072 | +0.77(+2.91%) |
Dec 20, 2022 | 26.42 | 26.65 | 25.95 | 26.43 | 384,630 | -0.09(-0.34%) |
Dec 19, 2022 | 26.52 | 26.69 | 26.11 | 26.52 | 262,968 | +0.40(+1.53%) |
Dec 16, 2022 | 26.00 | 26.45 | 25.89 | 26.12 | 489,336 | -0.73(-2.72%) |
Dec 15, 2022 | 27.20 | 27.23 | 26.70 | 26.85 | 243,232 | -0.49(-1.79%) |
Dec 14, 2022 | 27.01 | 27.44 | 26.68 | 27.34 | 443,102 | +0.74(+2.78%) |
Dec 13, 2022 | 26.21 | 26.81 | 26.21 | 26.60 | 881,571 | +0.79(+3.06%) |
Dec 12, 2022 | 25.27 | 25.91 | 25.24 | 25.81 | 374,036 | +0.56(+2.22%) |
Dec 09, 2022 | 25.24 | 25.52 | 24.80 | 25.25 | 292,250 | +0.16(+0.64%) |
Dec 08, 2022 | 25.86 | 25.88 | 24.98 | 25.09 | 443,616 | -0.47(-1.84%) |
Dec 07, 2022 | 26.37 | 26.51 | 25.39 | 25.56 | 820,719 | -0.66(-2.52%) |
Dec 06, 2022 | 27.07 | 27.21 | 25.97 | 26.22 | 1,194,611 | -1.16(-4.24%) |
Dec 05, 2022 | 28.97 | 29.04 | 27.25 | 27.38 | 381,473 | -0.90(-3.18%) |
Dec 02, 2022 | 28.68 | 28.86 | 28.08 | 28.28 | 167,191 | -0.36(-1.26%) |